5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-19.00%
6 MONTH PERFORMANCE
-22.74%
YEAR-TO-DATE PERFORMANCE
-22.13%
1 YEAR PERFORMANCE
-6.80%
Kilroy Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $31.17 | $31.51 (1.09%) | $31.62 | $30.55 | 1.50 M | $3.72 B |
| 04/29/2025 | $32.47 | $31.78 (-2.13%) | $32.61 | $31.70 | 915,014 | $3.75 B |
| 04/28/2025 | $32.28 | $32.68 (1.24%) | $32.79 | $32.17 | 775,528 | $3.86 B |
| 04/25/2025 | $32.44 | $32.37 (-0.22%) | $32.64 | $32.10 | 590,354 | $3.82 B |
| 04/24/2025 | $32.43 | $32.59 (0.49%) | $32.73 | $32.11 | 1.33 M | $3.85 B |
| 04/23/2025 | $33.36 | $32.52 (-2.52%) | $33.74 | $32.35 | 1.30 M | $3.84 B |
| 04/22/2025 | $31.68 | $32.14 (1.45%) | $32.38 | $31.50 | 1.38 M | $3.79 B |
| 04/21/2025 | $31.35 | $31.20 (-0.48%) | $31.56 | $30.88 | 1.13 M | $3.68 B |
| 04/17/2025 | $31.51 | $31.79 (0.89%) | $32.17 | $31.40 | 1.53 M | $3.75 B |
| 04/16/2025 | $31.51 | $31.23 (-0.89%) | $32.09 | $30.96 | 1.93 M | $3.69 B |
| 04/15/2025 | $30.94 | $31.37 (1.39%) | $31.56 | $30.75 | 1.56 M | $3.70 B |
| 04/14/2025 | $30.41 | $30.94 (1.74%) | $31.34 | $30.13 | 2.45 M | $3.65 B |
| 04/11/2025 | $29.01 | $29.76 (2.59%) | $29.82 | $27.97 | 1.87 M | $3.51 B |
| 04/10/2025 | $29.99 | $29.33 (-2.2%) | $30.16 | $28.29 | 1.45 M | $3.46 B |
| 04/09/2025 | $27.75 | $30.90 (11.35%) | $31.04 | $27.07 | 3.49 M | $3.65 B |
| 04/08/2025 | $30.11 | $28.32 (-5.94%) | $30.62 | $27.86 | 1.90 M | $3.34 B |
| 04/07/2025 | $28.94 | $29.39 (1.55%) | $30.98 | $27.80 | 3.27 M | $3.47 B |
| 04/04/2025 | $29.81 | $30.00 (0.64%) | $30.42 | $28.54 | 2.66 M | $3.54 B |
| 04/03/2025 | $32.45 | $30.56 (-5.82%) | $32.46 | $30.50 | 2.04 M | $3.61 B |
| 04/02/2025 | $32.34 | $33.30 (2.97%) | $33.38 | $32.21 | 1.11 M | $3.93 B |
| 04/01/2025 | $32.92 | $32.86 (-0.18%) | $32.92 | $31.88 | 1.82 M | $3.88 B |
| 03/31/2025 | $32.41 | $32.76 (1.08%) | $32.98 | $32.30 | 2.02 M | $3.87 B |
| 03/28/2025 | $33.96 | $33.25 (-2.09%) | $34.33 | $32.98 | 1.69 M | $3.93 B |
| 03/27/2025 | $34.45 | $34.23 (-0.64%) | $34.78 | $34.10 | 976,840 | $4.04 B |
| 03/26/2025 | $35.18 | $34.51 (-1.9%) | $35.46 | $34.23 | 1.80 M | $4.07 B |
| 03/25/2025 | $35.08 | $35.07 (-0.03%) | $35.49 | $34.49 | 1.66 M | $4.14 B |
| 03/24/2025 | $34.82 | $35.01 (0.55%) | $35.32 | $34.60 | 1.89 M | $4.13 B |
| 03/21/2025 | $34.30 | $34.37 (0.2%) | $34.75 | $34.09 | 2.26 M | $4.06 B |
| 03/20/2025 | $34.25 | $34.56 (0.91%) | $34.80 | $34.25 | 1.21 M | $4.08 B |
| 03/19/2025 | $34.04 | $34.60 (1.65%) | $34.83 | $34.02 | 1.31 M | $4.08 B |
| 03/18/2025 | $34.03 | $34.16 (0.38%) | $34.52 | $33.83 | 1.17 M | $4.03 B |
| 03/17/2025 | $33.22 | $34.32 (3.31%) | $34.53 | $33.20 | 1.51 M | $4.05 B |
| 03/14/2025 | $32.42 | $33.18 (2.34%) | $33.19 | $32.10 | 1.62 M | $3.92 B |
| 03/13/2025 | $32.97 | $32.02 (-2.88%) | $33.52 | $31.95 | 1.73 M | $3.78 B |
| 03/12/2025 | $32.65 | $32.93 (0.86%) | $33.23 | $32.37 | 3.59 M | $3.89 B |
| 03/11/2025 | $33.19 | $32.47 (-2.17%) | $33.27 | $32.17 | 2.67 M | $3.83 B |
| 03/10/2025 | $33.06 | $33.17 (0.33%) | $33.72 | $32.91 | 2.27 M | $3.92 B |
| 03/07/2025 | $33.17 | $33.32 (0.45%) | $33.51 | $32.51 | 1.16 M | $3.93 B |
| 03/06/2025 | $33.57 | $33.03 (-1.61%) | $33.78 | $32.99 | 1.42 M | $3.90 B |
| 03/05/2025 | $33.88 | $34.00 (0.35%) | $34.40 | $33.08 | 1.51 M | $4.01 B |
| 03/04/2025 | $34.27 | $34.02 (-0.73%) | $34.71 | $33.34 | 1.60 M | $4.02 B |
| 03/03/2025 | $35.77 | $34.69 (-3.02%) | $36.07 | $34.36 | 996,768 | $4.10 B |
| 02/28/2025 | $35.58 | $35.70 (0.34%) | $35.94 | $35.42 | 1.72 M | $4.21 B |
| 02/27/2025 | $35.25 | $35.55 (0.85%) | $36.13 | $34.93 | 1.40 M | $4.20 B |
| 02/26/2025 | $34.33 | $34.54 (0.61%) | $35.17 | $34.14 | 1.14 M | $4.08 B |
| 02/25/2025 | $33.38 | $34.06 (2.04%) | $34.63 | $33.38 | 1.51 M | $4.02 B |
| 02/24/2025 | $33.02 | $33.27 (0.76%) | $33.48 | $32.61 | 1.34 M | $3.93 B |
| 02/21/2025 | $33.76 | $32.78 (-2.9%) | $33.88 | $32.29 | 2.20 M | $3.87 B |
| 02/20/2025 | $34.15 | $33.48 (-1.96%) | $34.20 | $33.29 | 1.73 M | $3.95 B |
| 02/19/2025 | $34.34 | $34.11 (-0.67%) | $34.76 | $33.77 | 1.42 M | $4.03 B |
| 02/18/2025 | $34.73 | $34.72 (-0.03%) | $34.90 | $34.03 | 1.51 M | $4.10 B |
| 02/14/2025 | $35.70 | $34.91 (-2.21%) | $36.20 | $34.76 | 1.49 M | $4.12 B |
| 02/13/2025 | $35.20 | $35.40 (0.57%) | $35.64 | $34.76 | 1.42 M | $4.18 B |
| 02/12/2025 | $35.00 | $35.02 (0.06%) | $35.32 | $34.43 | 2.27 M | $4.13 B |
| 02/11/2025 | $36.29 | $35.82 (-1.3%) | $37.86 | $35.56 | 3.58 M | $4.23 B |
| 02/10/2025 | $37.31 | $36.79 (-1.39%) | $37.42 | $36.71 | 1.75 M | $4.34 B |
| 02/07/2025 | $37.17 | $37.25 (0.22%) | $37.44 | $36.41 | 1.51 M | $4.40 B |
| 02/06/2025 | $37.16 | $37.17 (0.03%) | $37.51 | $36.75 | 3.04 M | $4.38 B |
| 02/05/2025 | $37.53 | $36.78 (-2%) | $37.61 | $36.16 | 1.87 M | $4.33 B |
| 02/04/2025 | $37.35 | $37.14 (-0.56%) | $37.58 | $36.71 | 1.53 M | $4.38 B |
| 02/03/2025 | $37.67 | $37.53 (-0.37%) | $38.15 | $37.29 | 1.21 M | $4.42 B |
| 01/31/2025 | $38.89 | $39.02 (0.33%) | $39.14 | $38.39 | 1.48 M | $4.60 B |
| 01/30/2025 | $37.68 | $38.89 (3.21%) | $39.62 | $37.59 | 1.78 M | $4.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
